See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.11▲ 3.66%
← 053700.KQ stock page

Sambo Motors Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-164,750.004,825.004,750.004,750.004,549.7166,886
2022-08-124,740.004,835.004,735.004,800.004,597.6076,324
2022-08-114,875.004,875.004,780.004,780.004,578.4590,251
2022-08-104,850.004,850.004,750.004,775.004,573.66159,373
2022-08-094,940.005,010.004,805.004,865.004,659.86454,174
2022-08-084,505.005,530.004,480.004,840.004,635.924,617,272
2022-08-054,600.004,600.004,505.004,535.004,343.7834,700
2022-08-044,465.004,900.004,440.004,600.004,406.04420,289
2022-08-034,375.004,580.004,375.004,465.004,276.7318,268
2022-08-024,440.004,450.004,390.004,425.004,238.4123,091
2022-08-014,445.004,600.004,395.004,450.004,262.3620,831
2022-07-294,430.004,480.004,345.004,445.004,257.5731,335
2022-07-284,440.004,440.004,360.004,390.004,204.8930,412
2022-07-274,370.004,490.004,280.004,390.004,204.8933,321
2022-07-264,340.004,385.004,320.004,370.004,185.7321,659
2022-07-254,370.004,385.004,310.004,385.004,200.1011,830
2022-07-224,380.004,450.004,280.004,345.004,161.7984,654
2022-07-214,135.004,380.004,135.004,380.004,195.3158,761
2022-07-204,095.004,240.004,035.004,150.003,975.0140,672
2022-07-193,940.004,070.003,940.004,055.003,884.0218,626
2022-07-183,970.004,085.003,970.004,000.003,831.3319,877
2022-07-153,940.003,990.003,885.003,930.003,764.2914,731
2022-07-143,905.004,050.003,895.003,980.003,812.1814,542
2022-07-133,815.004,065.003,815.003,945.003,778.6511,421
2022-07-123,905.003,980.003,830.003,870.003,706.8227,879
2022-07-114,045.004,080.003,925.003,945.003,778.6525,925
2022-07-083,970.004,095.003,870.004,000.003,831.3329,028
2022-07-073,920.004,000.003,870.003,970.003,802.6014,241
2022-07-063,895.004,000.003,780.003,905.003,740.3421,471
2022-07-053,730.004,020.003,730.003,895.003,730.7611,043
2022-07-043,975.003,980.003,750.003,820.003,658.9231,389
2022-07-013,940.004,030.003,770.003,840.003,678.0827,920
2022-06-304,005.004,075.003,940.003,940.003,773.8626,238
2022-06-293,995.004,180.003,860.004,050.003,879.2346,112
2022-06-283,995.004,090.003,990.004,035.003,864.8625,365
2022-06-273,825.004,020.003,825.004,000.003,831.3347,504
2022-06-243,440.003,755.003,440.003,740.003,582.30108,887
2022-06-233,780.003,830.003,510.003,510.003,362.0092,186
2022-06-223,945.004,050.003,790.003,790.003,630.1957,452
2022-06-213,950.004,075.003,910.003,965.003,797.8138,204
2022-06-204,250.004,360.003,935.004,000.003,831.3394,845
2022-06-174,230.004,340.003,960.004,250.004,070.7982,702
2022-06-164,405.004,565.004,320.004,370.004,185.7323,543
2022-06-154,380.004,490.004,295.004,400.004,214.4793,009
2022-06-144,560.004,595.004,380.004,500.004,310.2586,041
2022-06-134,920.004,920.004,640.004,640.004,444.3569,623
2022-06-105,000.005,070.004,805.004,970.004,760.4336,220
2022-06-095,060.005,060.004,960.005,010.004,798.7529,065
2022-06-084,980.005,090.004,980.005,020.004,808.3329,292
2022-06-075,070.005,120.005,020.005,020.004,808.3329,432
2022-06-035,140.005,170.005,090.005,120.004,904.1122,110
2022-06-025,080.005,160.005,020.005,140.004,923.2738,785
2022-05-315,100.005,120.005,040.005,080.004,865.8046,493
2022-05-305,020.005,080.005,020.005,060.004,846.6431,701
2022-05-275,050.005,090.005,000.005,010.004,798.7519,038
2022-05-265,050.005,110.005,010.005,020.004,808.3327,188
2022-05-255,050.005,140.005,010.005,050.004,837.0622,603
2022-05-245,110.005,320.005,010.005,050.004,837.0689,980
2022-05-235,090.005,150.005,080.005,110.004,894.5318,858
2022-05-205,100.005,150.005,050.005,090.004,875.3729,409
← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2019-12-2770.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.